日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キーエンス(6861)の株価時系列情報

キーエンス(6861)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 22,780 22,960 22,610 22,960 43,200
2004/12/29 22,800 22,880 22,420 22,500 75,200
2004/12/28 22,500 22,780 22,420 22,780 57,900
2004/12/27 22,560 22,610 22,400 22,600 58,000
2004/12/24 22,670 22,890 22,630 22,790 159,500
2004/12/22 22,490 22,530 22,270 22,420 82,700
2004/12/21 22,250 22,450 22,200 22,250 86,700
2004/12/20 22,050 22,250 21,910 22,180 109,900
2004/12/17 21,870 22,190 21,630 22,180 173,900
2004/12/16 21,970 21,970 21,760 21,760 149,700
2004/12/15 22,080 22,160 21,900 22,000 423,800
2004/12/14 21,480 21,900 21,180 21,830 517,400
2004/12/13 21,990 21,990 21,510 21,780 302,200
2004/12/10 22,320 22,320 22,070 22,290 308,900
2004/12/09 22,930 22,930 22,330 22,620 143,600
2004/12/08 22,800 22,880 22,680 22,880 117,900
2004/12/07 23,290 23,450 22,820 22,890 138,700
2004/12/06 23,390 23,600 23,260 23,590 157,900
2004/12/03 23,340 23,500 23,250 23,380 95,000
2004/12/02 23,240 23,300 23,050 23,190 111,000
2004/12/01 23,030 23,040 22,780 22,840 98,600
2004/11/30 23,210 23,300 23,020 23,300 73,900
2004/11/29 23,090 23,240 23,000 23,230 75,900
2004/11/26 23,250 23,300 22,960 23,080 239,400
2004/11/25 23,380 23,540 23,300 23,540 69,900
2004/11/24 23,480 23,500 23,290 23,330 142,200
2004/11/22 23,790 23,980 23,360 23,530 103,300
2004/11/19 23,950 24,090 23,870 24,090 105,100
2004/11/18 24,170 24,340 23,710 23,710 96,700
2004/11/17 24,200 24,380 24,080 24,160 192,900
2004/11/16 24,350 24,500 24,140 24,200 113,100
2004/11/15 24,200 24,340 24,040 24,330 123,900
2004/11/12 23,880 24,020 23,830 24,020 86,100
2004/11/11 24,000 24,140 23,800 23,840 142,100
2004/11/10 24,020 24,130 23,870 24,080 124,600
2004/11/09 24,220 24,460 24,120 24,150 83,600
2004/11/08 24,430 24,440 24,200 24,330 84,400
2004/11/05 24,650 24,660 24,200 24,310 274,900
2004/11/04 24,430 24,550 24,130 24,550 165,900
2004/11/02 24,060 24,310 24,060 24,220 143,300
2004/11/01 23,580 23,980 23,580 23,980 79,200
2004/10/29 23,770 23,920 23,570 23,880 98,600
2004/10/28 23,840 24,170 23,800 24,070 104,700
2004/10/27 23,400 23,700 23,400 23,540 129,600
2004/10/26 23,400 23,480 23,340 23,480 156,200
2004/10/25 23,750 23,900 23,410 23,630 129,500
2004/10/22 23,980 24,200 23,930 24,050 136,900
2004/10/21 23,990 24,070 23,830 23,920 113,200
2004/10/20 23,960 24,110 23,850 23,920 248,200
2004/10/19 23,880 24,070 23,720 23,840 185,800
2004/10/18 23,300 23,500 23,200 23,390 72,500
2004/10/15 23,390 23,490 23,120 23,300 80,000
2004/10/14 23,480 23,770 23,430 23,460 72,200
2004/10/13 23,650 24,000 23,650 23,780 66,000
2004/10/12 23,930 24,100 23,610 23,630 76,700
2004/10/08 23,610 23,930 23,610 23,920 94,100
2004/10/07 24,040 24,260 23,910 23,910 227,000
2004/10/06 23,440 23,740 23,360 23,740 108,400
2004/10/05 23,600 23,670 23,300 23,300 137,600
2004/10/04 23,200 23,620 23,100 23,590 155,400
2004/10/01 22,880 23,090 22,720 22,770 87,200
2004/09/30 22,890 23,180 22,750 23,180 191,000
2004/09/29 22,390 22,420 22,210 22,290 108,100
2004/09/28 22,010 22,350 22,010 22,090 70,900
2004/09/27 22,100 22,230 21,960 22,170 150,300
2004/09/24 22,550 22,550 22,140 22,280 170,900
2004/09/22 23,160 23,200 22,750 22,850 103,600
2004/09/21 23,090 23,360 22,720 22,720 197,400
2004/09/17 22,900 23,020 22,680 22,730 167,300
2004/09/16 22,600 22,840 22,360 22,360 189,900
2004/09/15 23,490 23,540 23,140 23,160 125,000
2004/09/14 23,300 23,640 23,260 23,480 188,800
2004/09/13 22,560 23,450 22,480 23,450 126,500
2004/09/10 22,300 22,380 22,190 22,340 162,500
2004/09/09 22,460 22,930 22,460 22,690 94,900
2004/09/08 22,830 23,000 22,660 22,760 119,500
2004/09/07 22,670 23,270 22,500 23,020 385,900
2004/09/06 22,100 22,180 21,960 22,070 106,700
2004/09/03 22,070 22,180 22,000 22,000 190,700
2004/09/02 22,160 22,270 21,980 22,060 190,600
2004/09/01 22,460 22,680 22,280 22,290 135,100
2004/08/31 22,610 22,750 22,410 22,420 114,300
2004/08/30 23,010 23,270 22,790 22,800 105,800
2004/08/27 23,000 23,100 22,740 22,890 115,300
2004/08/26 23,310 23,370 22,820 23,090 123,400
2004/08/25 23,130 23,330 23,000 23,120 86,700
2004/08/24 23,490 23,580 23,430 23,430 100,300
2004/08/23 23,260 23,550 23,120 23,460 66,100
2004/08/20 22,720 23,010 22,710 22,960 116,800
2004/08/19 23,100 23,190 22,920 22,980 110,600
2004/08/18 22,670 22,870 22,580 22,870 56,300
2004/08/17 22,900 22,920 22,520 22,650 85,300
2004/08/16 22,860 22,860 22,310 22,600 98,200
2004/08/13 23,330 23,460 23,040 23,160 134,100
2004/08/12 23,150 23,460 23,060 23,340 91,500
2004/08/11 23,500 23,650 23,380 23,600 87,300
2004/08/10 23,080 23,090 22,960 23,050 47,800
2004/08/09 22,900 23,260 22,720 23,070 52,700
2004/08/06 23,260 23,320 23,000 23,320 100,500
2004/08/05 23,530 23,600 23,240 23,400 73,200
2004/08/04 23,400 23,490 23,160 23,230 103,100
2004/08/03 23,760 23,810 23,380 23,690 88,200
2004/08/02 23,800 23,850 23,610 23,610 88,800
2004/07/30 23,640 23,910 23,500 23,560 225,700
2004/07/29 23,270 23,360 23,120 23,240 178,000
2004/07/28 23,010 23,310 22,950 23,100 108,900
2004/07/27 22,700 22,960 22,480 22,760 133,000
2004/07/26 22,370 22,630 22,360 22,560 167,000
2004/07/23 22,930 22,960 22,480 22,630 219,800
2004/07/22 23,370 23,380 23,050 23,100 175,300
2004/07/21 23,600 23,980 23,600 23,960 87,600
2004/07/20 23,560 23,750 23,310 23,570 184,300
2004/07/16 23,710 24,380 23,410 24,270 309,500
2004/07/15 23,670 23,680 23,020 23,110 176,500
2004/07/14 24,050 24,280 23,800 23,970 134,800
2004/07/13 23,960 24,040 23,690 23,970 93,100
2004/07/12 24,490 24,540 24,100 24,230 99,700
2004/07/09 24,130 24,370 24,040 24,240 172,400
2004/07/08 24,160 24,200 24,010 24,130 129,200
2004/07/07 23,900 24,420 23,900 24,380 129,000
2004/07/06 24,570 24,600 24,280 24,290 67,300
2004/07/05 24,890 24,920 24,560 24,690 78,800
2004/07/02 25,050 25,100 24,830 24,830 173,300
2004/07/01 24,810 25,240 24,800 25,170 197,300
2004/06/30 25,110 25,160 24,850 24,890 116,800
2004/06/29 25,270 25,280 25,050 25,260 55,800
2004/06/28 25,110 25,280 25,110 25,280 63,800
2004/06/25 24,950 25,250 24,780 25,230 93,000
2004/06/24 24,720 24,790 24,440 24,650 61,300
2004/06/23 24,680 24,690 24,310 24,410 122,300
2004/06/22 24,460 24,760 24,460 24,680 94,600
2004/06/21 25,020 25,750 25,020 25,060 103,100
2004/06/18 25,590 25,750 25,030 25,300 87,800
2004/06/17 25,440 25,670 25,300 25,310 81,700
2004/06/16 25,550 26,000 25,450 25,600 156,700
2004/06/15 25,560 25,700 25,140 25,400 180,400
2004/06/14 26,270 26,310 25,790 26,050 86,000
2004/06/11 26,700 26,850 26,360 26,570 187,000
2004/06/10 25,790 26,480 25,540 26,360 137,200
2004/06/09 26,060 26,200 25,750 25,810 64,000
2004/06/08 26,670 26,760 26,270 26,360 87,800
2004/06/07 25,890 26,490 25,890 26,370 92,700
2004/06/04 25,390 25,800 25,100 25,800 97,000
2004/06/03 25,870 26,000 24,820 25,090 102,900
2004/06/02 25,900 25,900 25,640 25,870 78,700
2004/06/01 25,700 25,950 25,470 25,920 85,500
2004/05/31 25,810 25,840 25,400 25,690 80,900
2004/05/28 25,480 25,970 25,450 25,550 169,900
2004/05/27 24,990 25,160 24,840 24,980 111,600
2004/05/26 24,960 25,090 24,660 24,660 106,300
2004/05/25 25,040 25,070 24,210 24,400 167,700
2004/05/24 24,450 24,950 24,440 24,910 230,700
2004/05/21 23,900 24,110 23,890 24,050 86,300
2004/05/20 24,180 24,410 24,010 24,100 138,100
2004/05/19 23,400 24,300 23,310 24,170 233,900
2004/05/18 22,980 23,370 22,830 23,150 170,000
2004/05/17 23,630 23,750 22,680 22,680 207,600
2004/05/14 24,190 24,600 23,880 24,230 212,800
2004/05/13 25,030 25,140 24,300 24,490 154,800
2004/05/12 26,390 26,390 24,780 25,330 208,500
2004/05/11 24,650 25,000 24,300 24,890 155,000
2004/05/10 25,410 25,800 24,510 24,800 152,600
2004/05/07 26,000 26,170 25,900 26,010 118,100
2004/05/06 26,250 26,430 26,240 26,300 128,100
2004/04/30 26,330 26,500 26,250 26,500 135,200
2004/04/28 26,980 27,300 26,910 26,910 159,100
2004/04/27 27,840 27,970 27,270 27,280 114,600
2004/04/26 28,200 28,410 27,930 27,930 138,500
2004/04/23 27,700 28,370 27,620 28,330 147,200
2004/04/22 27,830 27,830 27,300 27,400 112,400
2004/04/21 27,500 27,690 27,310 27,550 81,700
2004/04/20 27,500 27,700 26,980 27,540 162,300
2004/04/19 27,730 27,890 27,400 27,540 132,500
2004/04/16 27,450 27,910 27,030 27,430 223,600
2004/04/15 27,300 27,500 26,200 26,390 179,800
2004/04/14 27,350 27,810 27,350 27,550 147,200
2004/04/13 27,100 28,180 27,070 27,590 264,100
2004/04/12 26,590 26,950 26,590 26,890 74,400
2004/04/09 27,000 27,000 26,570 26,580 63,200
2004/04/08 27,000 27,100 26,550 26,700 126,800
2004/04/07 27,650 27,950 27,260 27,260 196,300
2004/04/06 28,000 28,050 27,070 27,450 221,800
2004/04/05 27,090 28,300 27,050 27,720 310,900
2004/04/02 25,500 25,990 25,440 25,880 158,500
2004/04/01 25,080 25,370 24,840 24,840 118,400
2004/03/31 25,590 25,630 25,360 25,360 128,400
2004/03/30 25,890 25,920 25,550 25,670 94,900
2004/03/29 25,470 25,760 25,360 25,450 116,200
2004/03/26 24,850 25,310 24,750 25,270 216,300
2004/03/25 23,780 24,000 23,520 24,000 114,400
2004/03/24 24,040 24,300 23,460 23,490 150,700
2004/03/23 23,770 24,460 23,640 24,310 192,400
2004/03/22 23,570 23,890 23,480 23,800 148,200
2004/03/19 23,230 23,490 23,230 23,400 89,500
2004/03/18 23,830 23,850 23,470 23,500 107,700
2004/03/17 23,530 23,670 23,170 23,530 181,100
2004/03/16 23,480 23,480 22,910 22,930 106,900
2004/03/15 23,700 23,850 23,200 23,490 164,200
2004/03/12 23,200 23,290 22,940 23,100 160,900
2004/03/11 22,790 23,190 22,600 23,100 86,300
2004/03/10 23,400 23,400 22,800 22,950 96,200
2004/03/09 23,590 23,590 23,160 23,400 93,400
2004/03/08 23,880 23,930 23,650 23,730 96,600
2004/03/05 23,940 23,940 23,450 23,620 99,700
2004/03/04 23,600 23,850 23,600 23,750 90,000
2004/03/03 23,320 23,590 23,320 23,500 119,500
2004/03/02 23,300 23,740 23,170 23,740 150,700
2004/03/01 23,000 23,280 22,500 23,280 148,900
2004/02/27 22,240 22,580 22,200 22,530 97,100
2004/02/26 21,650 22,080 21,650 22,030 95,400
2004/02/25 21,810 22,000 21,670 21,740 89,700
2004/02/24 22,260 22,260 21,830 22,110 86,600
2004/02/23 22,250 22,680 22,190 22,270 88,900
2004/02/20 22,210 22,420 22,010 22,160 90,800
2004/02/19 22,490 22,500 22,300 22,500 138,200
2004/02/18 22,270 22,270 22,130 22,200 120,000
2004/02/17 21,630 22,040 21,500 21,970 116,700
2004/02/16 21,610 21,750 21,490 21,590 116,400
2004/02/13 21,930 21,980 21,640 21,770 79,700
2004/02/12 22,010 22,320 21,770 21,770 172,200
2004/02/10 22,060 22,450 21,820 21,910 118,900
2004/02/09 22,450 22,680 22,220 22,320 87,400
2004/02/06 21,980 22,420 21,830 22,330 206,800
2004/02/05 21,280 21,460 21,150 21,410 98,900
2004/02/04 21,700 21,740 21,300 21,300 103,300
2004/02/03 22,000 22,080 21,660 21,940 115,900
2004/02/02 22,000 22,100 21,910 21,950 131,300
2004/01/30 22,140 22,210 21,970 21,990 167,800
2004/01/29 22,300 22,630 22,060 22,440 154,100
2004/01/28 22,760 22,760 22,340 22,420 200,700
2004/01/27 23,600 23,600 23,050 23,060 120,800
2004/01/26 23,380 23,490 23,000 23,250 81,500
2004/01/23 24,080 24,080 23,570 23,680 91,700
2004/01/22 23,800 23,950 23,570 23,780 89,900
2004/01/21 23,860 24,030 23,500 23,600 123,600
2004/01/20 23,870 24,090 23,720 23,850 68,100
2004/01/19 23,800 23,890 23,610 23,800 108,700
2004/01/16 23,030 23,700 22,900 23,610 99,700
2004/01/15 23,490 23,500 23,030 23,130 78,900
2004/01/14 23,550 23,550 23,130 23,390 73,500
2004/01/13 24,000 24,000 23,120 23,500 114,900
2004/01/09 23,430 23,800 23,130 23,800 185,100
2004/01/08 23,260 23,260 22,760 22,830 97,100
2004/01/07 22,500 22,670 22,330 22,660 154,200
2004/01/06 23,280 23,300 22,710 22,800 107,500
2004/01/05 22,890 22,980 22,790 22,980 50,500

このページの先頭へ